Zaklad Budowy Maszyn ZREMB - Chojnice S.A. (WSE:ZRE)
Poland
· Delayed Price · Currency is PLN 8.50
0.00 (0.00%)
At close: Dec 5, 2025
WSE:ZRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.53 | 8.41 | 8.50 | 8.50 | - | 16,682 |
| Dec 4, 2025 | 8.69 | 8.75 | 8.45 | 8.50 | 8.50 | -0.47% | 10,905 |
| Dec 3, 2025 | 8.75 | 8.86 | 8.50 | 8.54 | 8.54 | -2.84% | 21,973 |
| Dec 2, 2025 | 8.79 | 8.80 | 8.45 | 8.79 | 8.79 | -1.12% | 18,951 |
| Dec 1, 2025 | 8.85 | 8.93 | 8.75 | 8.89 | 8.89 | -0.67% | 15,232 |
| Nov 28, 2025 | 8.94 | 9.10 | 8.80 | 8.95 | 8.95 | 0.11% | 23,874 |
| Nov 27, 2025 | 8.70 | 9.10 | 8.64 | 8.94 | 8.94 | 2.76% | 55,166 |
| Nov 26, 2025 | 8.40 | 8.79 | 8.36 | 8.70 | 8.70 | 3.57% | 32,129 |
| Nov 25, 2025 | 8.51 | 8.78 | 8.28 | 8.40 | 8.40 | -1.75% | 36,110 |
| Nov 24, 2025 | 9.20 | 9.27 | 8.28 | 8.55 | 8.55 | -8.06% | 264,086 |
| Nov 21, 2025 | 9.40 | 9.70 | 9.30 | 9.30 | 9.30 | -5.10% | 16,221 |
| Nov 20, 2025 | 9.60 | 9.80 | 9.56 | 9.80 | 9.80 | 2.51% | 10,053 |
| Nov 19, 2025 | 9.55 | 9.59 | 9.33 | 9.56 | 9.56 | 1.06% | 8,937 |
| Nov 18, 2025 | 9.61 | 9.75 | 9.33 | 9.46 | 9.46 | -3.27% | 20,109 |
| Nov 17, 2025 | 9.89 | 9.89 | 9.64 | 9.78 | 9.78 | -0.41% | 8,728 |
| Nov 14, 2025 | 9.96 | 10.10 | 9.63 | 9.82 | 9.82 | -0.10% | 27,253 |
| Nov 13, 2025 | 10.12 | 10.12 | 9.81 | 9.83 | 9.83 | -2.48% | 13,475 |
| Nov 12, 2025 | 9.80 | 10.36 | 9.71 | 10.08 | 10.08 | 2.23% | 36,821 |
| Nov 10, 2025 | 10.16 | 10.16 | 9.71 | 9.86 | 9.86 | -1.40% | 24,137 |
| Nov 7, 2025 | 10.00 | 10.18 | 9.85 | 10.00 | 10.00 | 0.50% | 15,742 |
| Nov 6, 2025 | 10.10 | 10.16 | 9.90 | 9.95 | 9.95 | 0.71% | 12,010 |
| Nov 5, 2025 | 10.18 | 10.18 | 9.76 | 9.88 | 9.88 | -2.37% | 17,765 |
| Nov 4, 2025 | 10.12 | 10.36 | 10.04 | 10.12 | 10.12 | 1.50% | 23,484 |
| Nov 3, 2025 | 9.72 | 10.14 | 9.72 | 9.97 | 9.97 | 2.15% | 23,206 |
| Oct 31, 2025 | 9.98 | 10.00 | 9.72 | 9.76 | 9.76 | -2.20% | 15,081 |
| Oct 30, 2025 | 9.80 | 9.99 | 9.80 | 9.98 | 9.98 | 0.20% | 5,665 |
| Oct 29, 2025 | 9.88 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 7,745 |
| Oct 28, 2025 | 10.18 | 10.18 | 9.74 | 9.90 | 9.90 | -1.00% | 29,276 |
| Oct 27, 2025 | 10.10 | 10.24 | 9.82 | 10.00 | 10.00 | -0.99% | 22,794 |
| Oct 24, 2025 | 10.24 | 10.36 | 10.08 | 10.10 | 10.10 | -1.94% | 21,274 |
| Oct 23, 2025 | 10.00 | 10.42 | 10.00 | 10.30 | 10.30 | 3.00% | 36,353 |
| Oct 22, 2025 | 10.08 | 10.30 | 9.81 | 10.00 | 10.00 | -1.57% | 75,119 |
| Oct 21, 2025 | 10.80 | 10.80 | 10.10 | 10.16 | 10.16 | -6.10% | 124,415 |
| Oct 20, 2025 | 10.60 | 10.88 | 10.36 | 10.82 | 10.82 | 2.08% | 32,957 |
| Oct 17, 2025 | 10.74 | 10.74 | 10.22 | 10.60 | 10.60 | -1.30% | 48,130 |
| Oct 16, 2025 | 11.18 | 11.18 | 10.50 | 10.74 | 10.74 | -1.83% | 49,194 |
| Oct 15, 2025 | 10.96 | 11.26 | 10.88 | 10.94 | 10.94 | 0.74% | 35,220 |
| Oct 14, 2025 | 11.38 | 11.38 | 10.78 | 10.86 | 10.86 | -3.38% | 72,924 |
| Oct 13, 2025 | 11.08 | 11.48 | 10.76 | 11.24 | 11.24 | 0.54% | 107,014 |
| Oct 10, 2025 | 10.80 | 11.28 | 10.60 | 11.18 | 11.18 | 3.90% | 55,992 |
| Oct 9, 2025 | 10.88 | 11.40 | 10.62 | 10.76 | 10.76 | 0.19% | 169,663 |
| Oct 8, 2025 | 10.40 | 11.00 | 10.34 | 10.74 | 10.74 | 3.27% | 124,956 |
| Oct 7, 2025 | 10.36 | 10.58 | 10.32 | 10.40 | 10.40 | 0.97% | 13,521 |
| Oct 6, 2025 | 10.42 | 10.70 | 10.24 | 10.30 | 10.30 | 0.78% | 66,101 |
| Oct 3, 2025 | 10.82 | 10.82 | 10.06 | 10.22 | 10.22 | -3.77% | 65,348 |
| Oct 2, 2025 | 10.60 | 10.94 | 10.32 | 10.62 | 10.62 | 2.12% | 92,619 |
| Oct 1, 2025 | 10.04 | 10.80 | 9.76 | 10.40 | 10.40 | 4.31% | 113,098 |
| Sep 30, 2025 | 9.85 | 10.04 | 9.70 | 9.97 | 9.97 | 1.22% | 29,202 |
| Sep 29, 2025 | 10.00 | 10.12 | 9.64 | 9.85 | 9.85 | -0.91% | 38,504 |
| Sep 26, 2025 | 9.60 | 9.96 | 9.28 | 9.94 | 9.94 | 2.69% | 124,989 |
| Sep 25, 2025 | 10.00 | 10.10 | 9.56 | 9.68 | 9.68 | -3.97% | 59,614 |
| Sep 24, 2025 | 10.04 | 10.22 | 9.93 | 10.08 | 10.08 | - | 63,759 |
| Sep 23, 2025 | 10.44 | 10.66 | 10.00 | 10.08 | 10.08 | -3.45% | 127,061 |
| Sep 22, 2025 | 10.70 | 11.22 | 10.10 | 10.44 | 10.44 | -0.38% | 136,368 |
| Sep 19, 2025 | 10.20 | 10.48 | 10.10 | 10.48 | 10.48 | 3.76% | 41,559 |
| Sep 18, 2025 | 10.24 | 10.66 | 9.84 | 10.10 | 10.10 | -2.13% | 237,792 |
| Sep 17, 2025 | 10.92 | 11.22 | 10.30 | 10.32 | 10.32 | -6.52% | 213,352 |
| Sep 16, 2025 | 10.80 | 11.64 | 10.50 | 11.04 | 11.04 | 3.18% | 375,274 |
| Sep 15, 2025 | 9.99 | 10.72 | 9.95 | 10.70 | 10.70 | 7.97% | 174,712 |
| Sep 12, 2025 | 9.46 | 10.40 | 9.30 | 9.91 | 9.91 | 4.87% | 267,115 |
| Sep 11, 2025 | 9.62 | 9.79 | 9.19 | 9.45 | 9.45 | -1.77% | 202,693 |
| Sep 10, 2025 | 8.48 | 9.75 | 8.48 | 9.62 | 9.62 | 15.62% | 534,206 |
| Sep 9, 2025 | 8.17 | 8.59 | 8.02 | 8.32 | 8.32 | 1.59% | 223,876 |
| Sep 8, 2025 | 8.12 | 8.42 | 8.00 | 8.19 | 8.19 | 1.49% | 132,284 |
| Sep 5, 2025 | 7.81 | 8.20 | 7.72 | 8.07 | 8.07 | 3.20% | 89,820 |
| Sep 4, 2025 | 7.78 | 7.85 | 7.63 | 7.82 | 7.82 | 1.96% | 27,587 |
| Sep 3, 2025 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | -1.92% | 15,893 |
| Sep 2, 2025 | 7.80 | 7.85 | 7.61 | 7.82 | 7.82 | -0.51% | 22,362 |
| Sep 1, 2025 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 2.08% | 11,304 |
| Aug 29, 2025 | 7.76 | 7.90 | 7.51 | 7.70 | 7.70 | -0.77% | 123,318 |
| Aug 28, 2025 | 7.78 | 8.00 | 7.69 | 7.76 | 7.76 | -1.15% | 35,827 |
| Aug 27, 2025 | 8.08 | 8.15 | 7.72 | 7.85 | 7.85 | -3.09% | 41,432 |
| Aug 26, 2025 | 8.12 | 8.18 | 7.93 | 8.10 | 8.10 | -1.22% | 47,264 |
| Aug 25, 2025 | 8.15 | 8.30 | 7.60 | 8.20 | 8.20 | 2.89% | 275,290 |
| Aug 22, 2025 | 6.90 | 8.34 | 6.82 | 7.97 | 7.97 | 14.18% | 563,554 |
| Aug 21, 2025 | 6.99 | 7.00 | 6.75 | 6.98 | 6.98 | - | 16,526 |
| Aug 20, 2025 | 6.93 | 7.00 | 6.89 | 6.98 | 6.98 | -0.29% | 27,699 |
| Aug 19, 2025 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | -3.45% | 28,911 |
| Aug 18, 2025 | 7.06 | 7.25 | 6.97 | 7.25 | 7.25 | 3.57% | 18,333 |
| Aug 14, 2025 | 7.03 | 7.13 | 6.95 | 7.00 | 7.00 | -1.82% | 11,377 |
| Aug 13, 2025 | 7.13 | 7.20 | 7.04 | 7.13 | 7.13 | - | 7,341 |
| Aug 12, 2025 | 7.08 | 7.37 | 7.05 | 7.13 | 7.13 | 0.71% | 51,006 |
| Aug 11, 2025 | 7.09 | 7.26 | 7.05 | 7.08 | 7.08 | 0.43% | 21,195 |
| Aug 8, 2025 | 7.03 | 7.14 | 7.03 | 7.05 | 7.05 | 0.43% | 6,675 |
| Aug 7, 2025 | 7.29 | 7.29 | 7.00 | 7.02 | 7.02 | -3.70% | 36,156 |
| Aug 6, 2025 | 7.17 | 7.30 | 7.08 | 7.29 | 7.29 | 1.67% | 11,929 |
| Aug 5, 2025 | 7.17 | 7.44 | 7.02 | 7.17 | 7.17 | 0.14% | 49,393 |
| Aug 4, 2025 | 7.05 | 7.30 | 6.85 | 7.16 | 7.16 | 0.85% | 47,866 |
| Aug 1, 2025 | 7.25 | 7.29 | 7.00 | 7.10 | 7.10 | -2.34% | 34,683 |
| Jul 31, 2025 | 7.30 | 7.30 | 7.16 | 7.27 | 7.27 | 0.28% | 18,045 |
| Jul 30, 2025 | 7.39 | 7.39 | 7.12 | 7.25 | 7.25 | -1.89% | 34,620 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.30 | 7.39 | 7.39 | 0.41% | 12,278 |
| Jul 28, 2025 | 7.41 | 7.51 | 7.35 | 7.36 | 7.36 | -2.00% | 34,252 |
| Jul 25, 2025 | 7.47 | 7.57 | 7.40 | 7.51 | 7.51 | 1.49% | 62,653 |
| Jul 24, 2025 | 7.25 | 7.54 | 7.00 | 7.40 | 7.40 | 3.50% | 81,528 |
| Jul 23, 2025 | 6.80 | 7.19 | 6.80 | 7.15 | 7.15 | 5.15% | 69,069 |
| Jul 22, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 0.74% | 37,907 |
| Jul 21, 2025 | 6.68 | 6.80 | 6.67 | 6.75 | 6.75 | 1.05% | 38,084 |
| Jul 18, 2025 | 6.60 | 6.70 | 6.52 | 6.68 | 6.68 | 1.21% | 17,709 |
| Jul 17, 2025 | 6.49 | 6.70 | 6.42 | 6.60 | 6.60 | 1.69% | 24,907 |